Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.590 9.590 9.590 0 -0.18(-1.89%)
Mar 28, 2018 9.397 9.868 9.397 9.775 192,166 +0.39(+4.11%)
Mar 27, 2018 9.448 9.792 9.288 9.389 346,970 +0.03(+0.36%)
Mar 26, 2018 9.280 9.490 9.187 9.355 270,883 +0.16(+1.74%)
Mar 23, 2018 9.145 9.481 9.145 9.196 286,011 -0.01(-0.09%)
Mar 22, 2018 9.238 9.372 9.154 9.204 229,951 -0.11(-1.17%)
Mar 21, 2018 9.213 9.523 9.053 9.313 309,221 +0.10(+1.09%)
Mar 20, 2018 9.288 9.364 8.994 9.213 197,941 +0.00(+0.00%)
Mar 19, 2018 9.221 9.616 9.011 9.213 317,467 -0.01(-0.09%)
Mar 16, 2018 9.036 9.238 8.928 9.221 342,661 +0.23(+2.52%)
Mar 15, 2018 8.801 9.078 8.516 8.994 161,032 +0.21(+2.39%)
Mar 14, 2018 9.028 9.070 8.667 8.784 120,917 -0.18(-1.97%)
Mar 13, 2018 9.297 9.327 8.683 8.961 189,023 -0.20(-2.20%)
Mar 12, 2018 9.028 9.364 8.818 9.162 193,119 +0.16(+1.77%)
Mar 09, 2018 8.893 9.103 8.818 9.003 189,395 +0.24(+2.78%)
Mar 08, 2018 8.532 8.919 8.423 8.759 111,567 +0.23(+2.66%)
Mar 07, 2018 9.305 9.305 8.357 8.532 255,192 -0.75(-8.05%)
Mar 06, 2018 9.196 9.343 9.053 9.280 201,168 +0.10(+1.10%)
Mar 05, 2018 8.843 9.221 8.776 9.179 213,574 +0.29(+3.31%)
Mar 02, 2018 8.112 8.902 8.112 8.885 238,962 +0.71(+8.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.